富士古河Ｅ＆Ｃの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 172 | 172 | 168 | 170 | +1 | +0.6% | 26,000 |
| 2010/06/14 | 170 | 170 | 169 | 169 | +3 | +1.8% | 19,000 |
| 2010/06/11 | 168 | 168 | 166 | 166 | -2 | -1.2% | 37,000 |
| 2010/06/10 | 164 | 168 | 163 | 168 | +5 | +3.1% | 15,000 |
| 2010/06/09 | 168 | 168 | 163 | 163 | -2 | -1.2% | 25,000 |
| 2010/06/08 | 165 | 165 | 165 | 165 | ±0 | ±0% | 11,000 |
| 2010/06/07 | 166 | 168 | 164 | 165 | -3 | -1.8% | 7,000 |
| 2010/06/04 | 170 | 171 | 168 | 168 | -2 | -1.2% | 13,000 |
| 2010/06/03 | 168 | 170 | 168 | 170 | +3 | +1.8% | 6,000 |
| 2010/06/02 | 169 | 169 | 166 | 167 | -3 | -1.8% | 11,000 |
| 2010/06/01 | 173 | 173 | 166 | 170 | +1 | +0.6% | 55,000 |
| 2010/05/31 | 168 | 171 | 166 | 169 | +2 | +1.2% | 29,000 |
| 2010/05/28 | 170 | 170 | 167 | 167 | +2 | +1.2% | 19,000 |
| 2010/05/27 | 170 | 171 | 163 | 165 | ±0 | ±0% | 43,000 |
| 2010/05/26 | 166 | 166 | 163 | 165 | +3 | +1.9% | 8,000 |
| 2010/05/25 | 169 | 169 | 162 | 162 | -7 | -4.1% | 45,000 |
| 2010/05/24 | 169 | 170 | 168 | 169 | +1 | +0.6% | 15,000 |
| 2010/05/21 | 168 | 168 | 166 | 168 | -1 | -0.6% | 47,000 |
| 2010/05/20 | 172 | 173 | 169 | 169 | -2 | -1.2% | 17,000 |
| 2010/05/19 | 169 | 171 | 167 | 171 | -2 | -1.2% | 54,000 |
| 2010/05/18 | 178 | 179 | 173 | 173 | -5 | -2.8% | 56,000 |
| 2010/05/17 | 182 | 182 | 178 | 178 | -4 | -2.2% | 39,000 |
| 2010/05/14 | 180 | 182 | 179 | 182 | ±0 | ±0% | 16,000 |
| 2010/05/13 | 182 | 184 | 180 | 182 | ±0 | ±0% | 26,000 |
| 2010/05/12 | 180 | 184 | 180 | 182 | ±0 | ±0% | 27,000 |
| 2010/05/11 | 186 | 186 | 180 | 182 | -1 | -0.5% | 66,000 |
| 2010/05/10 | 180 | 187 | 177 | 183 | +7 | +4% | 120,000 |
| 2010/05/07 | 176 | 179 | 170 | 176 | -8 | -4.3% | 117,000 |
| 2010/05/06 | 187 | 187 | 184 | 184 | -3 | -1.6% | 97,000 |
| 2010/04/30 | 186 | 187 | 183 | 187 | +2 | +1.1% | 87,000 |
| 2010/04/28 | 185 | 188 | 183 | 185 | -6 | -3.1% | 68,000 |
| 2010/04/27 | 195 | 195 | 191 | 191 | -2 | -1% | 62,000 |
| 2010/04/26 | 189 | 198 | 189 | 193 | +3 | +1.6% | 236,000 |
| 2010/04/23 | 193 | 193 | 187 | 190 | -1 | -0.5% | 59,000 |
| 2010/04/22 | 192 | 193 | 185 | 191 | +9 | +4.9% | 249,000 |
| 2010/04/21 | 184 | 185 | 181 | 182 | +2 | +1.1% | 34,000 |
| 2010/04/20 | 181 | 187 | 179 | 180 | ±0 | ±0% | 113,000 |
| 2010/04/19 | 183 | 183 | 175 | 180 | -5 | -2.7% | 83,000 |
| 2010/04/16 | 188 | 188 | 174 | 185 | -3 | -1.6% | 145,000 |
| 2010/04/15 | 186 | 195 | 186 | 188 | -3 | -1.6% | 254,000 |
| 2010/04/14 | 171 | 196 | 171 | 191 | +21 | +12.4% | 630,000 |
| 2010/04/13 | 171 | 171 | 169 | 170 | +1 | +0.6% | 72,000 |
| 2010/04/12 | 168 | 172 | 168 | 169 | +1 | +0.6% | 90,000 |
| 2010/04/09 | 168 | 168 | 167 | 168 | ±0 | ±0% | 35,000 |
| 2010/04/08 | 168 | 168 | 167 | 168 | +1 | +0.6% | 25,000 |
| 2010/04/07 | 168 | 168 | 167 | 167 | -1 | -0.6% | 24,000 |
| 2010/04/06 | 170 | 170 | 167 | 168 | ±0 | ±0% | 49,000 |
| 2010/04/05 | 167 | 170 | 166 | 168 | +1 | +0.6% | 73,000 |
| 2010/04/02 | 166 | 167 | 164 | 167 | +3 | +1.8% | 33,000 |
| 2010/04/01 | 166 | 166 | 163 | 164 | - | - | 88,000 |
3401～
3450
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「ＦＦＥ＆Ｃ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＦＥ＆Ｃ | 623,000円 | -9.3% | -1.6% | 3.05% | 10.78倍 | 1.35倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
| 四電工 | 351,500円 | +8.6% | -7.3% | 3.98% | 13.83倍 | 0.90倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 大豊建 | 320,500円 | +4.6% | -76.3% | 0.84% | - | 0.83倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| オリエ白石 | 37,800円 | +12.2% | +10.6% | 3.84% | 11.92倍 | 1.06倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日本国土 | 52,100円 | -9.9% | - | 4.22% | - | 0.60倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
